Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.CKBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0162 | -0.00019 | -1.16% | 0.016363 | 0.0168 | 0.013646 | 2,778,428,479.00 |
| 30 Abr 2024 | 0.01639 | -0.002334 | -12.47% | 0.018615 | 0.019479 | 0.015715 | 1,828,461,439.00 |
| 29 Abr 2024 | 0.018724 | 0.000609 | 3.36% | 0.018154 | 0.018965 | 0.016955 | 1,036,827,069.00 |
| 28 Abr 2024 | 0.018115 | 0.00064 | 3.66% | 0.017557 | 0.0192 | 0.017408 | 1,305,462,225.00 |
| 27 Abr 2024 | 0.017475 | 0.000164 | 0.95% | 0.017296 | 0.01764 | 0.0165 | 815,043,095.00 |
| 26 Abr 2024 | 0.017311 | -0.000608 | -3.39% | 0.017934 | 0.019792 | 0.016981 | 2,048,018,940.00 |
| 25 Abr 2024 | 0.017919 | -0.000902 | -4.79% | 0.018771 | 0.018811 | 0.016891 | 1,687,080,100.00 |
| 24 Abr 2024 | 0.018821 | -0.000018 | -0.10% | 0.018916 | 0.021998 | 0.018451 | 2,624,235,167.00 |
| 23 Abr 2024 | 0.018839 | -0.00123 | -6.13% | 0.019994 | 0.02083 | 0.018409 | 1,359,250,822.00 |
| 22 Abr 2024 | 0.020069 | 0.000269 | 1.36% | 0.019762 | 0.020992 | 0.019212 | 1,596,600,274.00 |
| 21 Abr 2024 | 0.0198 | -0.002502 | -11.22% | 0.022165 | 0.023188 | 0.019499 | 1,707,726,626.00 |
| 20 Abr 2024 | 0.022302 | 0.002652 | 13.50% | 0.019564 | 0.022511 | 0.019127 | 1,617,208,215.00 |
| 19 Abr 2024 | 0.01965 | -0.000419 | -2.09% | 0.020059 | 0.020577 | 0.01802 | 1,969,023,742.00 |
| 18 Abr 2024 | 0.020069 | -0.001086 | -5.13% | 0.021113 | 0.02175 | 0.018465 | 2,418,733,228.00 |
| 17 Abr 2024 | 0.021155 | -0.001153 | -5.17% | 0.022172 | 0.02263 | 0.020223 | 1,365,025,788.00 |
| 16 Abr 2024 | 0.022308 | -0.001153 | -4.91% | 0.023247 | 0.023604 | 0.020469 | 2,432,095,897.00 |
| 15 Abr 2024 | 0.023461 | -0.002575 | -9.89% | 0.025809 | 0.028527 | 0.023 | 2,434,171,704.00 |
| 14 Abr 2024 | 0.026036 | 0.002459 | 10.43% | 0.023674 | 0.02675 | 0.021826 | 3,140,572,293.00 |
| 13 Abr 2024 | 0.023577 | -0.003022 | -11.36% | 0.02666 | 0.028786 | 0.020 | 5,745,954,997.00 |
| 12 Abr 2024 | 0.026599 | -0.002095 | -7.30% | 0.02824 | 0.033592 | 0.025286 | 6,788,965,759.00 |
| 11 Abr 2024 | 0.028694 | -0.003595 | -11.13% | 0.032213 | 0.033096 | 0.027743 | 3,638,904,780.00 |
| 10 Abr 2024 | 0.032289 | 0.000678 | 2.14% | 0.03163 | 0.037977 | 0.031418 | 6,384,045,360.00 |
| 09 Abr 2024 | 0.031611 | -0.00029 | -0.91% | 0.032306 | 0.0338 | 0.030 | 4,391,801,677.00 |
| 08 Abr 2024 | 0.031901 | 0.004553 | 16.65% | 0.027224 | 0.03433 | 0.02621 | 6,012,845,411.00 |
| 07 Abr 2024 | 0.027348 | 0.002305 | 9.20% | 0.025077 | 0.032476 | 0.024401 | 6,945,729,509.00 |
| 06 Abr 2024 | 0.025043 | 0.006194 | 32.86% | 0.018783 | 0.02615 | 0.018676 | 6,738,346,626.00 |
| 05 Abr 2024 | 0.018849 | -0.000368 | -1.91% | 0.019035 | 0.019694 | 0.017043 | 1,495,229,910.00 |
| 04 Abr 2024 | 0.019217 | 0.002404 | 14.30% | 0.016744 | 0.019988 | 0.01661 | 2,168,736,282.00 |
| 03 Abr 2024 | 0.016813 | 0.00024 | 1.45% | 0.016546 | 0.0184 | 0.015835 | 1,558,487,662.00 |
| 02 Abr 2024 | 0.016573 | -0.002154 | -11.50% | 0.018732 | 0.01893 | 0.016466 | 1,533,714,927.00 |
| 01 Abr 2024 | 0.018727 | -0.001569 | -7.73% | 0.02019 | 0.020496 | 0.018081 | 1,250,563,746.00 |
| 31 Mar 2024 | 0.020296 | 0.00125 | 6.56% | 0.019029 | 0.0215 | 0.01884 | 1,732,570,624.00 |
| 30 Mar 2024 | 0.019046 | -0.000344 | -1.77% | 0.019327 | 0.019556 | 0.018853 | 506,672,342.00 |
| 29 Mar 2024 | 0.01939 | -0.000464 | -2.34% | 0.019825 | 0.019975 | 0.018662 | 930,908,835.00 |
| 28 Mar 2024 | 0.019854 | -0.00000900 | -0.05% | 0.019798 | 0.020388 | 0.019504 | 728,449,023.00 |
| 27 Mar 2024 | 0.019863 | -0.000825 | -3.99% | 0.02062 | 0.021226 | 0.0196 | 1,409,191,286.00 |
| 26 Mar 2024 | 0.020688 | -0.0013 | -5.91% | 0.021965 | 0.02227 | 0.02048 | 1,244,865,425.00 |
| 25 Mar 2024 | 0.021988 | -0.00075 | -3.30% | 0.02256 | 0.024068 | 0.021703 | 1,524,777,580.00 |
| 24 Mar 2024 | 0.022738 | 0.002612 | 12.98% | 0.020176 | 0.022818 | 0.019808 | 1,159,825,228.00 |
| 23 Mar 2024 | 0.020126 | -0.000066 | -0.33% | 0.020139 | 0.021681 | 0.019548 | 1,048,260,906.00 |
| 22 Mar 2024 | 0.020192 | -0.000326 | -1.59% | 0.020455 | 0.02298 | 0.019491 | 2,001,448,611.00 |
| 21 Mar 2024 | 0.020518 | 0.000051 | 0.25% | 0.020338 | 0.020956 | 0.019394 | 1,266,167,382.00 |
| 20 Mar 2024 | 0.020467 | 0.002834 | 16.07% | 0.017706 | 0.020854 | 0.016668 | 1,997,362,588.00 |
| 19 Mar 2024 | 0.017633 | 0.000371 | 2.15% | 0.017334 | 0.019492 | 0.015642 | 2,472,392,865.00 |
| 18 Mar 2024 | 0.017262 | -0.001187 | -6.43% | 0.018343 | 0.0197 | 0.016916 | 1,516,003,851.00 |
| 17 Mar 2024 | 0.018449 | 0.001173 | 6.79% | 0.01742 | 0.019436 | 0.01656 | 1,529,333,695.00 |
| 16 Mar 2024 | 0.017276 | -0.002612 | -13.13% | 0.019872 | 0.020173 | 0.01681 | 1,332,964,537.00 |
| 15 Mar 2024 | 0.019888 | -0.002006 | -9.16% | 0.020219 | 0.020583 | 0.017953 | 988,312,492.00 |
| 14 Mar 2024 | 0.021894 | 0.00 | 0.00% | 0.021894 | 0.021894 | 0.021894 | 0.00 |
| 13 Mar 2024 | 0.021894 | -0.001584 | -6.75% | 0.023467 | 0.024439 | 0.021272 | 1,519,232,676.00 |
| 12 Mar 2024 | 0.023478 | -0.000676 | -2.80% | 0.024261 | 0.0255 | 0.021612 | 1,926,013,128.00 |
| 11 Mar 2024 | 0.024154 | 0.001138 | 4.94% | 0.022921 | 0.024488 | 0.022026 | 1,531,728,405.00 |
| 10 Mar 2024 | 0.023016 | 0.00081 | 3.65% | 0.022081 | 0.024405 | 0.021703 | 2,270,085,476.00 |
| 09 Mar 2024 | 0.022206 | 0.00141 | 6.78% | 0.020777 | 0.0239 | 0.020664 | 1,964,401,052.00 |
| 08 Mar 2024 | 0.020796 | -0.000228 | -1.08% | 0.021258 | 0.0224 | 0.019795 | 1,988,103,960.00 |
| 07 Mar 2024 | 0.021024 | 0.001934 | 10.13% | 0.019008 | 0.0212 | 0.018263 | 1,697,522,633.00 |
| 06 Mar 2024 | 0.01909 | 0.001128 | 6.28% | 0.017845 | 0.021581 | 0.017429 | 2,725,564,918.00 |
| 05 Mar 2024 | 0.017962 | -0.002712 | -13.12% | 0.02104 | 0.021489 | 0.0158 | 3,447,132,373.00 |
| 04 Mar 2024 | 0.020674 | 0.005478 | 36.05% | 0.015223 | 0.0225 | 0.015101 | 7,053,712,265.00 |
| 03 Mar 2024 | 0.015196 | -0.000311 | -2.01% | 0.015422 | 0.016577 | 0.014923 | 1,823,644,690.00 |
| 02 Mar 2024 | 0.015507 | -0.000062 | -0.40% | 0.015493 | 0.016465 | 0.015251 | 1,577,317,092.00 |
| 01 Mar 2024 | 0.015569 | 0.000334 | 2.19% | 0.015222 | 0.0163 | 0.014928 | 2,049,760,049.00 |
| 29 Feb 2024 | 0.015235 | -0.001686 | -9.96% | 0.017028 | 0.01785 | 0.01478 | 2,819,808,693.00 |
| 28 Feb 2024 | 0.016921 | 0.001124 | 7.12% | 0.015823 | 0.017532 | 0.014736 | 5,410,892,097.00 |
| 27 Feb 2024 | 0.015797 | 0.001367 | 9.47% | 0.014394 | 0.018 | 0.014374 | 5,065,981,179.00 |
| 26 Feb 2024 | 0.01443 | -0.001835 | -11.28% | 0.016381 | 0.016637 | 0.014184 | 4,858,784,140.00 |
| 25 Feb 2024 | 0.016265 | 0.004445 | 37.61% | 0.011877 | 0.0165 | 0.011767 | 9,231,390,612.00 |
| 24 Feb 2024 | 0.01182 | 0.001434 | 13.81% | 0.010397 | 0.01288 | 0.010 | 3,564,714,893.00 |
| 23 Feb 2024 | 0.010386 | -0.000256 | -2.41% | 0.010663 | 0.011138 | 0.01007 | 1,570,803,552.00 |
| 22 Feb 2024 | 0.010642 | 0.000606 | 6.04% | 0.01001 | 0.011402 | 0.0097 | 2,852,689,963.00 |
| 21 Feb 2024 | 0.010036 | -0.000668 | -6.24% | 0.010765 | 0.01086 | 0.009546 | 2,347,271,782.00 |
| 20 Feb 2024 | 0.010704 | -0.001011 | -8.63% | 0.011633 | 0.011899 | 0.010454 | 3,328,145,119.00 |
| 19 Feb 2024 | 0.011715 | 0.00035 | 3.08% | 0.011415 | 0.01357 | 0.011088 | 6,064,682,953.00 |
| 18 Feb 2024 | 0.011365 | 0.000438 | 4.01% | 0.010895 | 0.0118 | 0.010314 | 4,185,901,019.00 |
| 17 Feb 2024 | 0.010927 | 0.000319 | 3.01% | 0.010588 | 0.01195 | 0.010334 | 5,444,657,194.00 |
| 16 Feb 2024 | 0.010608 | -0.002877 | -21.33% | 0.0135 | 0.01449 | 0.010484 | 7,353,341,976.00 |
| 15 Feb 2024 | 0.013485 | 0.001813 | 15.53% | 0.011527 | 0.015283 | 0.01121 | 17,446,555,761.00 |
| 14 Feb 2024 | 0.011672 | 0.002842 | 32.19% | 0.008764 | 0.01193 | 0.008115 | 16,656,193,592.00 |
| 13 Feb 2024 | 0.00883 | 0.003097 | 54.02% | 0.005724 | 0.010242 | 0.005653 | 23,145,858,016.00 |
| 12 Feb 2024 | 0.005733 | 0.000977 | 20.54% | 0.004756 | 0.005849 | 0.004667 | 2,294,125,672.00 |
| 11 Feb 2024 | 0.004756 | -0.000114 | -2.34% | 0.004872 | 0.00512 | 0.004705 | 721,948,711.00 |
| 10 Feb 2024 | 0.00487 | -0.000198 | -3.91% | 0.005069 | 0.005131 | 0.004827 | 712,380,779.00 |
| 09 Feb 2024 | 0.005068 | -0.000089 | -1.73% | 0.005161 | 0.005436 | 0.005008 | 1,135,679,935.00 |
| 08 Feb 2024 | 0.005157 | 0.000274 | 5.61% | 0.004875 | 0.005474 | 0.004764 | 1,208,976,339.00 |
| 07 Feb 2024 | 0.004883 | -0.00007 | -1.41% | 0.004965 | 0.005285 | 0.004785 | 1,861,921,673.00 |
| 06 Feb 2024 | 0.004953 | 0.000721 | 17.04% | 0.004211 | 0.005148 | 0.004205 | 3,625,114,995.00 |
| 05 Feb 2024 | 0.004232 | -0.000279 | -6.18% | 0.004526 | 0.004593 | 0.004137 | 1,512,224,321.00 |
| 04 Feb 2024 | 0.004511 | 0.000115 | 2.62% | 0.004409 | 0.004742 | 0.004328 | 2,214,412,634.00 |
| 03 Feb 2024 | 0.004396 | 0.00037 | 9.19% | 0.00403 | 0.004494 | 0.00399 | 1,992,618,540.00 |
| 02 Feb 2024 | 0.004026 | -0.000164 | -3.91% | 0.004193 | 0.004525 | 0.003977 | 1,225,603,587.00 |
